기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Interactive Brokers Group Inc | IBKR | 나스닥 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
115.35 | 114.91 | 117.93 | 116.90 | 115.12 |
IBKR Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 114.75 | 117.965 | 114.34 | 116.22 | 801,184 | 3.00 | 2.61% |
1개월 | 114.91 | 117.965 | 106.795 | 112.14 | 1,005,586 | 2.84 | 2.47% |
3개월 | 93.25 | 117.965 | 92.61 | 108.58 | 968,171 | 24.50 | 26.27% |
6개월 | 80.32 | 117.965 | 72.60 | 93.88 | 1,163,989 | 37.43 | 46.60% |
1년 | 78.08 | 117.965 | 70.83 | 89.64 | 1,038,951 | 39.67 | 50.81% |
3년 | 72.47 | 117.965 | 52.18 | 76.90 | 985,473 | 45.28 | 62.48% |
5년 | 48.25 | 117.965 | 33.70 | 70.76 | 881,109 | 69.50 | 144.04% |
IBKR 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
02 5월(5) 2024 | 116.90 | 1.78 | 1.55% | 115.35 | 117.93 | 114.91 | 1,105,140 |
01 5월(5) 2024 | 115.12 | -1.61 | -1.38% | 116.86 | 117.15 | 115.05 | 913,564 |
30 4월(4) 2024 | 116.73 | 0.58 | 0.50% | 115.71 | 117.74 | 115.37 | 767,716 |
27 4월(4) 2024 | 116.15 | -1.19 | -1.01% | 117.49 | 117.67 | 115.515 | 717,243 |
26 4월(4) 2024 | 117.34 | 1.70 | 1.47% | 115.41 | 117.965 | 114.8403 | 940,847 |
25 4월(4) 2024 | 115.64 | 0.95 | 0.83% | 114.75 | 116.33 | 114.34 | 666,549 |
24 4월(4) 2024 | 114.69 | 1.57 | 1.39% | 113.12 | 116.06 | 112.42 | 1,041,339 |
23 4월(4) 2024 | 113.12 | 1.57 | 1.41% | 112.47 | 113.77 | 111.85 | 934,645 |
20 4월(4) 2024 | 111.55 | 0.95 | 0.86% | 110.60 | 112.36 | 110.60 | 1,011,516 |
19 4월(4) 2024 | 110.60 | 1.37 | 1.25% | 110.63 | 111.745 | 108.85 | 960,945 |
18 4월(4) 2024 | 109.23 | 1.84 | 1.71% | 109.50 | 114.17 | 108.53 | 2,489,738 |
17 4월(4) 2024 | 107.39 | -1.77 | -1.62% | 109.18 | 109.57 | 106.795 | 2,246,723 |
16 4월(4) 2024 | 109.16 | -1.23 | -1.11% | 111.98 | 112.12 | 108.60 | 924,227 |
13 4월(4) 2024 | 110.39 | -1.77 | -1.58% | 112.00 | 112.12 | 110.00 | 785,984 |
12 4월(4) 2024 | 112.16 | -1.34 | -1.18% | 113.10 | 113.10 | 111.83 | 655,291 |
11 4월(4) 2024 | 113.50 | 2.40 | 2.16% | 111.46 | 114.47 | 111.32 | 942,818 |
10 4월(4) 2024 | 111.10 | -3.27 | -2.86% | 113.84 | 114.20 | 110.6506 | 631,890 |
09 4월(4) 2024 | 114.37 | 1.70 | 1.51% | 113.75 | 114.58 | 112.9101 | 487,483 |
06 4월(4) 2024 | 112.67 | 1.64 | 1.48% | 111.67 | 113.31 | 111.55 | 953,490 |
05 4월(4) 2024 | 111.03 | -3.73 | -3.25% | 115.23 | 115.42 | 110.8696 | 920,652 |
04 4월(4) 2024 | 114.76 | 0.29 | 0.25% | 114.91 | 116.92 | 114.25 | 1,119,051 |
03 4월(4) 2024 | 114.47 | 2.42 | 2.16% | 112.52 | 114.795 | 112.43 | 1,091,107 |